NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 BKCC stock ended at $3.68. During the day the stock fluctuated 0% from a day low at $3.68 to a day high of $3.68. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| May 27, 2016 | $7.67 | $7.67 | $7.60 | $7.64 | 205 273 |
| May 26, 2016 | $7.41 | $7.68 | $7.41 | $7.63 | 481 971 |
| May 25, 2016 | $7.38 | $7.47 | $7.36 | $7.42 | 360 573 |
| May 24, 2016 | $7.37 | $7.45 | $7.35 | $7.37 | 299 170 |
| May 23, 2016 | $7.36 | $7.50 | $7.36 | $7.36 | 382 527 |
| May 20, 2016 | $7.37 | $7.48 | $7.31 | $7.38 | 418 331 |
| May 19, 2016 | $7.37 | $7.43 | $7.15 | $7.36 | 889 354 |
| May 18, 2016 | $7.41 | $7.53 | $7.34 | $7.44 | 753 125 |
| May 17, 2016 | $7.68 | $7.69 | $7.34 | $7.48 | 1 181 098 |
| May 16, 2016 | $7.78 | $7.82 | $7.71 | $7.71 | 434 131 |
| May 13, 2016 | $7.65 | $7.80 | $7.60 | $7.78 | 493 380 |
| May 12, 2016 | $7.84 | $7.84 | $7.72 | $7.74 | 472 849 |
| May 11, 2016 | $7.81 | $7.89 | $7.80 | $7.83 | 296 426 |
| May 10, 2016 | $7.90 | $7.99 | $7.80 | $7.87 | 404 807 |
| May 09, 2016 | $7.96 | $8.08 | $7.90 | $7.90 | 354 044 |
| May 06, 2016 | $7.88 | $8.10 | $7.88 | $8.01 | 569 375 |
| May 05, 2016 | $8.00 | $8.06 | $7.90 | $7.91 | 422 095 |
| May 04, 2016 | $7.91 | $8.04 | $7.88 | $8.00 | 429 425 |
| May 03, 2016 | $8.10 | $8.23 | $7.85 | $7.88 | 1 056 298 |
| May 02, 2016 | $8.41 | $8.41 | $8.05 | $8.17 | 975 181 |
| Apr 29, 2016 | $8.32 | $8.58 | $8.23 | $8.41 | 801 602 |
| Apr 28, 2016 | $9.00 | $9.10 | $8.03 | $8.36 | 2 749 174 |
| Apr 27, 2016 | $9.51 | $9.55 | $9.48 | $9.50 | 320 569 |
| Apr 26, 2016 | $9.58 | $9.60 | $9.53 | $9.55 | 248 713 |
| Apr 25, 2016 | $9.54 | $9.58 | $9.50 | $9.56 | 196 272 |
